81,926NOK
5,37%
Echtzeit-Aktienkurs Europris ASA
Bid:
Ask:
Aktienkurse zur Europris ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 78,08 | 82,35 | 78,08 | 82,34 | 5,91% | - |
| 29.01.2025 | 80,05 | 80,05 | 77,75 | 77,75 | 1,06% | 251,00 |
| 28.01.2025 | 76,85 | 77,58 | 76,78 | 76,93 | 0,26% | - |
| 27.01.2025 | 75,00 | 77,05 | 75,00 | 76,73 | 1,96% | - |
| 24.01.2025 | 75,67 | 75,81 | 75,04 | 75,26 | -0,84% | - |
| 23.01.2025 | 74,38 | 76,00 | 74,36 | 75,89 | 1,26% | - |
| 22.01.2025 | 74,95 | 74,95 | 74,95 | 74,95 | 0,72% | 90,00 |
| 21.01.2025 | 74,16 | 74,84 | 73,86 | 74,41 | 0,62% | - |
| 20.01.2025 | 74,08 | 74,49 | 73,87 | 73,95 | 0,06% | - |
| 17.01.2025 | 73,61 | 74,32 | 73,59 | 73,91 | 0,37% | - |
| 16.01.2025 | 73,41 | 74,44 | 73,25 | 73,64 | 2,27% | - |
| 15.01.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,50% | 182,00 |
| 14.01.2025 | 72,09 | 72,80 | 71,82 | 72,36 | 1,21% | - |
| 13.01.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -3,56% | 1.800,00 |
| 10.01.2025 | 74,16 | 74,45 | 73,56 | 74,14 | 0,12% | - |
| 09.01.2025 | 72,65 | 74,05 | 71,65 | 74,05 | -0,60% | 802,00 |
| 08.01.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -0,47% | 772,00 |
| 07.01.2025 | 74,85 | 74,85 | 74,85 | 74,85 | 0,16% | 300,00 |
| 06.01.2025 | 73,38 | 74,73 | 72,99 | 74,73 | 2,59% | - |
| 03.01.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -0,59% | 1.500,00 |
| 02.01.2025 | 72,74 | 74,15 | 72,74 | 73,28 | 0,87% | - |
| 30.12.2024 | 72,25 | 73,13 | 72,19 | 72,65 | 0,23% | - |
| 27.12.2024 | 71,45 | 72,74 | 71,45 | 72,48 | 1,19% | - |
| 23.12.2024 | 70,72 | 71,81 | 70,62 | 71,63 | 0,81% | - |
| 20.12.2024 | 71,29 | 71,35 | 70,65 | 71,06 | -0,80% | - |
| 19.12.2024 | 71,57 | 71,85 | 71,13 | 71,63 | -0,39% | - |
| 18.12.2024 | 72,42 | 72,43 | 71,82 | 71,91 | -0,54% | - |
| 17.12.2024 | 72,34 | 72,82 | 72,09 | 72,30 | -0,16% | - |
| 16.12.2024 | 73,36 | 73,36 | 72,22 | 72,42 | -1,72% | - |
| 13.12.2024 | 73,47 | 73,70 | 72,67 | 73,69 | -0,04% | - |
| 12.12.2024 | 72,81 | 73,73 | 72,61 | 73,72 | 1,51% | - |
| 11.12.2024 | 72,69 | 73,76 | 72,40 | 72,62 | 0,32% | - |
| 10.12.2024 | 70,98 | 74,32 | 70,98 | 72,39 | 3,08% | - |
| 09.12.2024 | 70,90 | 71,20 | 69,90 | 70,23 | -1,09% | - |
| 06.12.2024 | 69,57 | 71,01 | 69,57 | 71,01 | 1,64% | - |
| 05.12.2024 | 69,14 | 69,98 | 68,48 | 69,86 | 1,21% | - |
| 04.12.2024 | 67,99 | 69,25 | 67,99 | 69,03 | 1,22% | - |
| 03.12.2024 | 68,50 | 68,71 | 67,73 | 68,19 | -0,78% | - |
| 02.12.2024 | 66,55 | 68,86 | 66,55 | 68,73 | 2,98% | - |
| 29.11.2024 | 66,98 | 67,87 | 66,25 | 66,74 | -0,51% | - |
| 28.11.2024 | 66,76 | 67,65 | 66,70 | 67,08 | 0,45% | - |
| 27.11.2024 | 64,64 | 66,91 | 64,62 | 66,79 | 3,28% | - |
| 26.11.2024 | 64,98 | 65,09 | 64,28 | 64,66 | -0,68% | - |
| 25.11.2024 | 64,58 | 65,23 | 64,40 | 65,10 | 1,29% | - |
| 22.11.2024 | 63,95 | 64,61 | 63,90 | 64,28 | 0,34% | - |
| 21.11.2024 | 64,54 | 64,57 | 63,48 | 64,06 | -0,61% | - |
| 20.11.2024 | 65,30 | 65,30 | 64,45 | 64,45 | -0,77% | 6.001,00 |
| 19.11.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,09% | 52,00 |
| 18.11.2024 | 65,57 | 65,66 | 64,78 | 65,01 | -0,48% | - |
| 15.11.2024 | 64,71 | 65,69 | 64,71 | 65,32 | 0,97% | - |
| 14.11.2024 | 65,51 | 65,51 | 64,65 | 64,70 | -1,17% | - |
| 13.11.2024 | 64,96 | 66,29 | 64,96 | 65,46 | 0,47% | - |
| 12.11.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,65% | 46,00 |
| 11.11.2024 | 66,92 | 67,25 | 65,42 | 65,58 | -1,86% | - |
| 08.11.2024 | 67,30 | 68,18 | 66,16 | 66,82 | -0,34% | - |
| 07.11.2024 | 67,08 | 67,48 | 66,11 | 67,04 | -0,05% | - |
| 06.11.2024 | 66,67 | 68,06 | 66,43 | 67,08 | 0,64% | - |
| 05.11.2024 | 65,98 | 66,91 | 65,43 | 66,65 | 0,85% | - |
| 04.11.2024 | 67,06 | 67,06 | 65,43 | 66,09 | -1,59% | - |
| 01.11.2024 | 67,98 | 67,98 | 66,67 | 67,15 | -1,49% | - |
| 31.10.2024 | 69,17 | 69,17 | 65,92 | 68,17 | -3,22% | - |
| 30.10.2024 | 70,01 | 70,89 | 70,01 | 70,44 | 0,80% | - |
| 29.10.2024 | 70,62 | 70,81 | 69,57 | 69,88 | -1,01% | - |
| 28.10.2024 | 70,08 | 71,19 | 69,91 | 70,59 | 0,99% | - |
| 25.10.2024 | 69,15 | 70,26 | 69,15 | 69,90 | 1,30% | - |
| 24.10.2024 | 68,68 | 69,26 | 68,26 | 69,00 | 0,44% | - |
| 23.10.2024 | 68,67 | 69,10 | 68,18 | 68,70 | 0,03% | - |
| 22.10.2024 | 68,86 | 69,50 | 68,42 | 68,68 | -0,32% | - |
| 21.10.2024 | 68,56 | 69,41 | 68,25 | 68,90 | 0,30% | - |
| 18.10.2024 | 68,60 | 68,89 | 68,35 | 68,69 | -0,02% | - |
| 17.10.2024 | 68,36 | 68,90 | 68,31 | 68,70 | 0,25% | - |
| 16.10.2024 | 68,06 | 69,18 | 67,61 | 68,54 | 3,44% | - |
| 15.10.2024 | 65,43 | 66,89 | 64,98 | 66,26 | 1,33% | - |
| 14.10.2024 | 65,48 | 65,48 | 64,85 | 65,39 | -0,36% | - |
| 11.10.2024 | 66,07 | 66,07 | 65,09 | 65,63 | -0,61% | - |
| 10.10.2024 | 66,03 | 66,28 | 65,83 | 66,03 | -0,41% | - |
| 09.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,13% | 1.555,00 |
| 08.10.2024 | 66,61 | 66,84 | 65,78 | 66,39 | 0,14% | - |
| 07.10.2024 | 66,90 | 66,90 | 66,30 | 66,30 | -1,83% | 97,00 |
| 04.10.2024 | 66,44 | 67,55 | 66,44 | 67,53 | 2,01% | - |
| 03.10.2024 | 66,09 | 66,46 | 66,09 | 66,20 | -0,20% | - |
| 02.10.2024 | 67,39 | 67,58 | 66,03 | 66,33 | -1,73% | - |
| 01.10.2024 | 67,01 | 67,51 | 66,75 | 67,50 | 0,71% | - |
| 30.09.2024 | 66,46 | 67,33 | 66,46 | 67,02 | 0,70% | - |
| 27.09.2024 | 66,08 | 66,59 | 66,08 | 66,56 | 0,94% | - |
| 26.09.2024 | 66,08 | 66,21 | 65,29 | 65,94 | 0,82% | - |
| 25.09.2024 | 65,70 | 65,80 | 65,04 | 65,40 | -0,39% | - |
| 24.09.2024 | 65,98 | 66,29 | 65,31 | 65,66 | -0,19% | - |
| 23.09.2024 | 65,97 | 66,34 | 65,75 | 65,78 | -0,26% | - |
| 20.09.2024 | 65,94 | 66,29 | 65,57 | 65,95 | 0,21% | - |
| 19.09.2024 | 66,48 | 66,93 | 65,63 | 65,81 | -0,58% | - |
| 18.09.2024 | 66,60 | 66,85 | 66,12 | 66,20 | -0,71% | - |
| 17.09.2024 | 66,42 | 66,70 | 66,22 | 66,67 | 0,48% | - |
| 16.09.2024 | 65,82 | 66,56 | 65,75 | 66,35 | 0,95% | - |
| 13.09.2024 | 64,78 | 65,99 | 64,78 | 65,73 | 1,67% | - |
| 12.09.2024 | 64,32 | 65,08 | 64,32 | 64,65 | 0,92% | - |
| 11.09.2024 | 64,47 | 65,04 | 63,85 | 64,06 | -0,95% | - |
| 10.09.2024 | 65,12 | 65,64 | 64,37 | 64,67 | -0,61% | - |
| 09.09.2024 | 64,68 | 65,19 | 64,52 | 65,07 | 0,99% | - |
| 06.09.2024 | 65,06 | 65,38 | 64,09 | 64,43 | -0,87% | - |